Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Global Opportunity Income Fund (NY: FAM )

6.470 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.757 5.797 5.797 5.797 107,711 +0.02(+0.42%)
Aug 28, 2014 5.753 5.773 5.737 5.773 141,041 -0.01(-0.14%)
Aug 27, 2014 5.769 5.797 5.769 5.781 109,629 +0.03(+0.56%)
Aug 26, 2014 5.737 5.737 5.732 5.749 95,935 +0.00(+0.00%)
Aug 25, 2014 5.777 5.789 5.733 5.749 89,348 -0.00(-0.07%)
Aug 22, 2014 5.733 5.753 5.724 5.753 51,029 +0.01(+0.14%)
Aug 21, 2014 5.749 5.757 5.724 5.745 54,793 +0.02(+0.28%)
Aug 20, 2014 5.757 5.779 5.712 5.729 106,019 -0.01(-0.24%)
Aug 19, 2014 5.789 5.789 5.733 5.742 95,156 -0.03(-0.46%)
Aug 18, 2014 5.761 5.777 5.749 5.769 77,621 +0.04(+0.63%)
Aug 15, 2014 5.749 5.749 5.749 5.733 96,427 +0.02(+0.35%)
Aug 14, 2014 5.676 5.737 5.672 5.712 86,208 +0.02(+0.35%)
Aug 13, 2014 5.745 5.753 5.676 5.692 69,288 -0.02(-0.28%)
Aug 12, 2014 5.692 5.733 5.652 5.708 105,407 +0.04(+0.78%)
Aug 11, 2014 5.676 5.704 5.656 5.664 191,064 +0.01(+0.14%)
Aug 08, 2014 5.616 5.664 5.596 5.656 108,139 +0.06(+1.15%)
Aug 07, 2014 5.572 5.656 5.548 5.592 121,693 +0.01(+0.14%)
Aug 06, 2014 5.540 5.608 5.523 5.584 76,275 +0.01(+0.22%)
Aug 05, 2014 5.576 5.628 5.552 5.572 132,211 -0.04(-0.79%)
Aug 04, 2014 5.632 5.656 5.560 5.616 312,053 -0.07(-1.27%)
Aug 01, 2014 5.745 5.766 5.644 5.688 138,041 -0.03(-0.49%)
Jul 31, 2014 5.836 5.836 5.708 5.716 160,036 -0.09(-1.58%)
Jul 30, 2014 5.860 5.860 5.789 5.808 98,111 -0.04(-0.61%)
Jul 29, 2014 5.824 5.844 5.796 5.844 142,697 +0.02(+0.34%)
Jul 28, 2014 5.848 5.848 5.796 5.824 122,241 -0.01(-0.21%)
Jul 25, 2014 5.864 5.864 5.788 5.836 144,747 -0.02(-0.34%)
Jul 24, 2014 5.824 5.884 5.820 5.856 258,636 +0.06(+1.03%)
Jul 23, 2014 5.796 5.840 5.782 5.796 140,842 +0.02(+0.28%)
Jul 22, 2014 5.776 5.798 5.768 5.780 101,445 +0.02(+0.35%)
Jul 21, 2014 5.764 5.772 5.748 5.760 61,471 -0.00(-0.07%)
Jul 18, 2014 5.768 5.784 5.736 5.764 61,020 +0.02(+0.28%)
Jul 17, 2014 5.756 5.800 5.736 5.748 245,325 +0.01(+0.14%)
Jul 16, 2014 5.772 5.804 5.740 5.740 160,187 -0.01(-0.21%)
Jul 15, 2014 5.752 5.771 5.740 5.752 198,641 -0.00(-0.07%)
Jul 14, 2014 5.764 5.768 5.748 5.756 144,780 -0.01(-0.14%)
Jul 11, 2014 5.776 5.776 5.744 5.764 104,744 +0.00(+0.03%)
Jul 10, 2014 5.752 5.786 5.744 5.763 170,908 +0.00(+0.04%)
Jul 09, 2014 5.740 5.780 5.732 5.760 204,424 +0.03(+0.49%)
Jul 08, 2014 5.744 5.744 5.661 5.732 149,016 -0.02(-0.28%)
Jul 07, 2014 5.748 5.788 5.732 5.748 127,744 +0.02(+0.28%)
Jul 03, 2014 5.756 5.732 5.732 5.732 54,397 -0.04(-0.76%)
Jul 02, 2014 5.788 5.792 5.736 5.776 171,851 -0.03(-0.55%)
Jul 01, 2014 5.836 5.856 5.792 5.808 107,724 -0.00(-0.07%)
Jun 30, 2014 5.820 5.820 5.792 5.812 115,572 -0.01(-0.20%)
Jun 27, 2014 5.792 5.824 5.792 5.824 98,839 +0.03(+0.48%)
Jun 26, 2014 5.796 5.796 5.745 5.796 67,035 +0.00(+0.07%)
Jun 25, 2014 5.769 5.792 5.741 5.792 95,727 +0.04(+0.62%)
Jun 24, 2014 5.745 5.765 5.729 5.757 107,073 +0.02(+0.41%)
Jun 23, 2014 5.686 5.749 5.686 5.733 128,390 +0.04(+0.63%)
Jun 20, 2014 5.689 5.713 5.658 5.697 96,012 +0.02(+0.42%)
Jun 19, 2014 5.686 5.693 5.662 5.674 129,875 -0.02(-0.28%)
Jun 18, 2014 5.737 5.737 5.689 5.689 103,059 -0.04(-0.69%)
Jun 17, 2014 5.733 5.733 5.678 5.729 146,845 +0.02(+0.42%)
Jun 16, 2014 5.749 5.749 5.701 5.705 118,575 -0.03(-0.48%)
Jun 13, 2014 5.725 5.733 5.686 5.733 130,390 +0.03(+0.56%)
Jun 12, 2014 5.717 5.721 5.682 5.701 92,618 +0.01(+0.21%)
Jun 11, 2014 5.689 5.709 5.674 5.689 66,376 +0.02(+0.35%)
Jun 10, 2014 5.670 5.705 5.650 5.670 226,246 +0.01(+0.21%)
Jun 06, 2014 5.579 5.674 5.579 5.658 307,069 +0.04(+0.70%)
Jun 05, 2014 5.579 5.673 5.559 5.618 345,688 -0.02(-0.28%)
Jun 04, 2014 5.622 5.634 5.598 5.634 159,153 -0.01(-0.14%)
Jun 03, 2014 5.670 5.672 5.634 5.642 123,177 -0.05(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.